株価チャート
2017/09/19～2018/02/15
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 02/15 | 1,154 | 1,202 | 1,154 | 1,195 | +4.46% | 486,200 | 354億4710万 | +2.93% | 38.34 | 1.08 |
| 02/14 | 1,099 | 1,162 | 1,098 | 1,144 | +7.02% | 564,700 | 339億3430万 | -1.38% | 36.71 | 1.03 |
| 02/13 | 1,082 | 1,104 | 1,065 | 1,069 | +0.28% | 151,000 | 317億958万 | -7.92% | 34.3 | 0.96 |
| 02/09 | 1,050 | 1,066 | 1,040 | 1,066 | -1.57% | 150,600 | 316億2059万 | -8.42% | 34.2 | 0.96 |
| 02/08 | 1,084 | 1,098 | 1,071 | 1,083 | +0.09% | 167,000 | 321億2486万 | -7.28% | 34.75 | 0.98 |
| 02/07 | 1,123 | 1,134 | 1,081 | 1,082 | 0% | 257,900 | 320億9520万 | -7.52% | 34.72 | 0.98 |
| 02/06 | 1,098 | 1,108 | 1,049 | 1,082 | -5.99% | 400,600 | 320億9520万 | -7.68% | 34.72 | 0.98 |
| 02/05 | 1,151 | 1,163 | 1,142 | 1,151 | -2.04% | 223,400 | 341億4194万 | -1.96% | 36.93 | 1.04 |
| 02/02 | 1,185 | 1,185 | 1,171 | 1,175 | -1.34% | 124,500 | 348億5384万 | +0.26% | 37.7 | 1.06 |
| 02/01 | 1,190 | 1,200 | 1,185 | 1,191 | +0.85% | 132,100 | 353億2845万 | +1.88% | 38.22 | 1.08 |
| 01/31 | 1,180 | 1,194 | 1,173 | 1,181 | -0.42% | 137,900 | 350億3182万 | +1.29% | 37.89 | 1.07 |
| 01/30 | 1,204 | 1,204 | 1,184 | 1,186 | -1.82% | 143,100 | 351億8014万 | +1.98% | 38.05 | 1.07 |
| 01/29 | 1,220 | 1,220 | 1,205 | 1,208 | 0% | 147,300 | 358億3272万 | +4.14% | 38.76 | 1.09 |
| 01/26 | 1,191 | 1,215 | 1,187 | 1,208 | +2.46% | 321,200 | 358億3272万 | +4.5% | 38.76 | 1.09 |
| 01/25 | 1,178 | 1,187 | 1,166 | 1,179 | -0.17% | 140,400 | 349億7250万 | +2.17% | 37.83 | 1.06 |
| 01/24 | 1,185 | 1,189 | 1,175 | 1,181 | -0.76% | 107,100 | 350億3182万 | +2.52% | 37.89 | 1.07 |
| 01/23 | 1,195 | 1,197 | 1,187 | 1,190 | +0.42% | 144,600 | 352億9879万 | +3.39% | 38.18 | 1.07 |
| 01/22 | 1,167 | 1,186 | 1,159 | 1,185 | +2.24% | 167,700 | 351億5047万 | +3.13% | 38.02 | 1.07 |
| 01/19 | 1,170 | 1,173 | 1,158 | 1,159 | -0.26% | 97,600 | 343億7924万 | +1.05% | 37.19 | 1.05 |
| 01/18 | 1,185 | 1,185 | 1,158 | 1,162 | +0.09% | 128,500 | 344億6823万 | +1.4% | 37.28 | 1.05 |
| 01/17 | 1,189 | 1,189 | 1,161 | 1,161 | -2.35% | 183,400 | 344億3857万 | +1.4% | 37.25 | 1.05 |
| 01/16 | 1,199 | 1,202 | 1,181 | 1,189 | -0.92% | 122,500 | 352億6912万 | +4.02% | 38.15 | 1.07 |
| 01/15 | 1,200 | 1,205 | 1,193 | 1,200 | +0.84% | 122,400 | 355億9542万 | +5.26% | 38.5 | 1.08 |
| 01/12 | 1,200 | 1,206 | 1,187 | 1,190 | -1.49% | 165,000 | 352億9879万 | +4.66% | 38.18 | 1.07 |
| 01/11 | 1,185 | 1,208 | 1,185 | 1,208 | +2.29% | 386,200 | 358億3272万 | +6.34% | 38.76 | 1.09 |
| 01/10 | 1,164 | 1,186 | 1,160 | 1,181 | +1.46% | 215,600 | 350億3182万 | +4.24% | 37.89 | 1.07 |
| 01/09 | 1,152 | 1,165 | 1,145 | 1,164 | +1.84% | 194,300 | 345億2755万 | +2.92% | 37.35 | 1.05 |
| 01/05 | 1,152 | 1,152 | 1,142 | 1,143 | -0.78% | 127,100 | 339億463万 | +1.15% | 36.68 | 1.03 |
| 01/04 | 1,130 | 1,154 | 1,130 | 1,152 | +1.32% | 229,400 | 341億7160万 | +1.95% | 36.96 | 1.04 |
| 2017 |
| 12/29 | 1,141 | 1,147 | 1,133 | 1,137 | +0.09% | 123,800 | 337億2666万 | +0.71% | 36.48 | 1.03 |
| 12/28 | 1,128 | 1,145 | 1,124 | 1,136 | +1.16% | 194,600 | 336億9699万 | +0.71% | 36.45 | 1.03 |
| 12/27 | 1,104 | 1,125 | 1,103 | 1,123 | +1.81% | 173,500 | 333億1138万 | -0.53% | 36.03 | 1.01 |
| 12/26 | 1,102 | 1,108 | 1,098 | 1,103 | +0.09% | 267,500 | 327億1812万 | -2.22% | 35.39 | 1 |
| 12/25 | 1,112 | 1,117 | 1,101 | 1,102 | -0.72% | 231,900 | 326億8846万 | -2.39% | 35.36 | 0.99 |
| 12/22 | 1,115 | 1,115 | 1,107 | 1,110 | -0.09% | 160,500 | 329億2576万 | -1.68% | 35.62 | 1 |
| 12/21 | 1,110 | 1,115 | 1,104 | 1,111 | -0.18% | 242,500 | 329億5542万 | -1.59% | 35.65 | 1 |
| 12/20 | 1,125 | 1,125 | 1,109 | 1,113 | -1.07% | 279,800 | 330億1475万 | -1.42% | 35.71 | 1 |
| 12/19 | 1,135 | 1,138 | 1,123 | 1,125 | -0.88% | 185,200 | 333億7070万 | -0.44% | 36.1 | 1.02 |
| 12/18 | 1,140 | 1,145 | 1,131 | 1,135 | -1.13% | 110,800 | 336億6733万 | +0.35% | 36.42 | 1.02 |
| 12/15 | 1,144 | 1,163 | 1,135 | 1,148 | +0.44% | 233,400 | 340億5295万 | +1.59% | 36.84 | 1.04 |
| 12/14 | 1,138 | 1,146 | 1,136 | 1,143 | +0.44% | 104,900 | 339億463万 | +1.15% | 36.68 | 1.03 |
| 12/13 | 1,145 | 1,145 | 1,131 | 1,138 | -0.26% | 106,600 | 337億5632万 | +0.8% | 36.51 | 1.03 |
| 12/12 | 1,139 | 1,146 | 1,135 | 1,141 | -0.17% | 121,700 | 338億4531万 | +1.15% | 36.61 | 1.03 |
| 12/11 | 1,127 | 1,143 | 1,125 | 1,143 | +1.42% | 169,400 | 339億463万 | +1.33% | 36.68 | 1.03 |
| 12/08 | 1,128 | 1,137 | 1,119 | 1,127 | +0.71% | 196,700 | 334億3003万 | -0.35% | 36.16 | 1.02 |
| 12/07 | 1,116 | 1,122 | 1,113 | 1,119 | +0.72% | 107,200 | 331億9273万 | -1.32% | 35.91 | 1.01 |
| 12/06 | 1,127 | 1,129 | 1,111 | 1,111 | -1.59% | 216,400 | 329億5542万 | -2.46% | 35.65 | 1 |
| 12/05 | 1,150 | 1,151 | 1,127 | 1,129 | -2.17% | 192,700 | 334億8935万 | -1.22% | 36.23 | 1.02 |
| 12/04 | 1,146 | 1,168 | 1,141 | 1,154 | +1.14% | 300,600 | 342億3093万 | +0.61% | 37.03 | 1.04 |
| 12/01 | 1,144 | 1,146 | 1,130 | 1,141 | +1.06% | 166,100 | 338億4531万 | -0.78% | 36.61 | 1.03 |
| 11/30 | 1,133 | 1,134 | 1,118 | 1,129 | -0.35% | 170,100 | 334億8935万 | -2.08% | 36.23 | 1.02 |
| 11/29 | 1,140 | 1,151 | 1,130 | 1,133 | -0.61% | 189,700 | 336億801万 | -1.99% | 36.35 | 1.02 |
| 11/28 | 1,132 | 1,143 | 1,123 | 1,140 | +0.71% | 135,500 | 338億1565万 | -1.64% | 36.58 | 1.03 |
| 11/27 | 1,132 | 1,137 | 1,127 | 1,132 | +0.53% | 86,200 | 335億7834万 | -2.5% | 36.32 | 1.02 |
| 11/24 | 1,142 | 1,148 | 1,124 | 1,126 | -1.05% | 129,900 | 334億37万 | -3.1% | 36.13 | 1.02 |
| 11/22 | 1,122 | 1,145 | 1,122 | 1,138 | +1.88% | 210,300 | 337億5632万 | -2.15% | 36.51 | 1.03 |
| 11/21 | 1,118 | 1,121 | 1,105 | 1,117 | +0.63% | 176,300 | 331億3340万 | -3.96% | 35.84 | 1.01 |
| 11/20 | 1,105 | 1,112 | 1,103 | 1,110 | +0.54% | 79,500 | 329億2576万 | -4.64% | 35.62 | 1 |
| 11/17 | 1,120 | 1,122 | 1,103 | 1,104 | -0.9% | 157,100 | 327億4778万 | -5.24% | 35.42 | 1 |
| 11/16 | 1,110 | 1,119 | 1,105 | 1,114 | +0.18% | 214,200 | 330億4441万 | -4.54% | 35.74 | 1.01 |
| 11/15 | 1,141 | 1,157 | 1,110 | 1,112 | -2.8% | 321,100 | 329億8509万 | -4.88% | 35.68 | 1 |
| 11/14 | 1,125 | 1,159 | 1,125 | 1,144 | +0.7% | 269,300 | 339億3430万 | -2.14% | 36.71 | 1.03 |
| 11/13 | 1,132 | 1,140 | 1,125 | 1,136 | +0.71% | 153,600 | 336億9699万 | -2.82% | 36.45 | 1.03 |
| 11/10 | 1,118 | 1,133 | 1,117 | 1,128 | -0.35% | 102,000 | 334億5969万 | -3.59% | 36.19 | 1.02 |
| 11/09 | 1,130 | 1,142 | 1,121 | 1,132 | +0.62% | 283,400 | 335億7834万 | -3.25% | 36.32 | 1.02 |
| 11/08 | 1,136 | 1,137 | 1,115 | 1,125 | +0.36% | 205,200 | 333億7070万 | -3.85% | 36.1 | 1.02 |
| 11/07 | 1,127 | 1,129 | 1,111 | 1,121 | -1.15% | 324,300 | 332億5205万 | -4.27% | 35.97 | 1.01 |
| 11/06 | 1,192 | 1,193 | 1,126 | 1,134 | -6.05% | 769,700 | 336億3767万 | -3.16% | 36.39 | 1.02 |
| 11/02 | 1,229 | 1,230 | 1,206 | 1,207 | -1.39% | 152,100 | 358億306万 | +3.16% | 38.73 | 1.09 |
| 11/01 | 1,233 | 1,234 | 1,219 | 1,224 | -0.16% | 183,600 | 363億732万 | +4.88% | 39.27 | 1.1 |
| 10/31 | 1,235 | 1,239 | 1,221 | 1,226 | -0.33% | 150,600 | 363億6665万 | +5.33% | 39.34 | 1.11 |
| 10/30 | 1,235 | 1,242 | 1,224 | 1,230 | +0.57% | 141,200 | 364億8530万 | +6.03% | 39.47 | 1.11 |
| 10/27 | 1,214 | 1,225 | 1,207 | 1,223 | +0.74% | 103,200 | 362億7766万 | +5.8% | 39.24 | 1.1 |
| 10/26 | 1,215 | 1,222 | 1,202 | 1,214 | -0.33% | 178,200 | 360億1070万 | +5.29% | 38.95 | 1.1 |
| 10/25 | 1,234 | 1,268 | 1,218 | 1,218 | +0.16% | 620,400 | 361億2935万 | +5.91% | 39.08 | 1.1 |
| 10/24 | 1,220 | 1,220 | 1,195 | 1,216 | +0.5% | 200,500 | 360億7002万 | +6.02% | 39.02 | 1.1 |
| 10/23 | 1,195 | 1,210 | 1,192 | 1,210 | +2.28% | 320,900 | 358億9204万 | +5.77% | 38.82 | 1.09 |
| 10/20 | 1,151 | 1,185 | 1,151 | 1,183 | +2.51% | 373,500 | 350億9115万 | +3.59% | 37.96 | 1.07 |
| 10/19 | 1,146 | 1,157 | 1,144 | 1,154 | +0.61% | 74,100 | 342億3093万 | +1.14% | 37.03 | 1.04 |
| 10/18 | 1,152 | 1,152 | 1,143 | 1,147 | -0.09% | 138,900 | 340億2329万 | +0.53% | 36.8 | 1.04 |
| 10/17 | 1,148 | 1,162 | 1,140 | 1,148 | +0.35% | 130,500 | 340億5295万 | +0.7% | 36.84 | 1.04 |
| 10/16 | 1,149 | 1,150 | 1,139 | 1,144 | +0.26% | 218,900 | 339億3430万 | +0.44% | 36.71 | 1.03 |
| 10/13 | 1,150 | 1,154 | 1,136 | 1,141 | -1.21% | 125,600 | 338億4531万 | +0.26% | 36.61 | 1.03 |
| 10/12 | 1,137 | 1,155 | 1,136 | 1,155 | +0.96% | 113,800 | 342億6059万 | +1.49% | 37.06 | 1.04 |
| 10/11 | 1,131 | 1,148 | 1,131 | 1,144 | +1.24% | 85,500 | 339億3430万 | +0.7% | 36.71 | 1.03 |
| 10/10 | 1,135 | 1,138 | 1,127 | 1,130 | -0.79% | 109,000 | 335億1902万 | -0.62% | 36.26 | 1.02 |
| 10/06 | 1,153 | 1,153 | 1,137 | 1,139 | -1.3% | 94,900 | 337億8598万 | 0% | 36.55 | 1.03 |
| 10/05 | 1,131 | 1,163 | 1,128 | 1,154 | +2.12% | 195,500 | 342億3093万 | +1.23% | 37.03 | 1.04 |
| 10/04 | 1,128 | 1,136 | 1,128 | 1,130 | -0.18% | 143,600 | 335億1902万 | -0.96% | 36.26 | 1.02 |
| 10/03 | 1,139 | 1,143 | 1,127 | 1,132 | -0.61% | 121,900 | 335億7834万 | -0.88% | 36.32 | 1.02 |
| 10/02 | 1,133 | 1,140 | 1,124 | 1,139 | +0.71% | 97,000 | 337億8598万 | -0.44% | 36.55 | 1.03 |
| 09/29 | 1,121 | 1,132 | 1,116 | 1,131 | +0.8% | 162,400 | 335億4868万 | -1.22% | 36.27 | 1.02 |
| 09/28 | 1,132 | 1,139 | 1,120 | 1,122 | -0.71% | 169,100 | 332億8171万 | -2.09% | 35.98 | 1.01 |
| 09/27 | 1,133 | 1,135 | 1,126 | 1,130 | -0.18% | 83,300 | 335億1902万 | -1.48% | 36.24 | 1.02 |
| 09/26 | 1,133 | 1,133 | 1,126 | 1,132 | -0.09% | 132,500 | 335億7834万 | -1.39% | 36.3 | 1.02 |
| 09/25 | 1,135 | 1,148 | 1,131 | 1,133 | +0.09% | 66,800 | 336億801万 | -1.31% | 36.33 | 1.02 |
| 09/22 | 1,133 | 1,138 | 1,125 | 1,132 | -0.35% | 99,300 | 335億7834万 | -1.39% | 36.3 | 1.02 |
| 09/21 | 1,136 | 1,146 | 1,131 | 1,136 | -0.44% | 131,200 | 336億9699万 | -1.05% | 36.43 | 1.02 |
| 09/20 | 1,154 | 1,154 | 1,133 | 1,141 | -0.61% | 96,100 | 338億4531万 | -0.61% | 36.59 | 1.03 |
| 09/19 | 1,140 | 1,155 | 1,140 | 1,148 | -0.17% | 142,700 | 340億5295万 | +0.09% | 36.81 | 1.04 |
